AutoNation (NY: AN )

74.95 USD -1.73 (-2.26%)
Streaming Delayed Price Updated: 12:47 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 16.37 16.86 16.36 16.50 2,293,050 +0.29(+1.79%)
Nov 29, 2007 16.76 16.91 16.13 16.21 2,456,930 -0.57(-3.40%)
Nov 28, 2007 16.10 16.93 15.91 16.78 3,121,757 +1.03(+6.54%)
Nov 27, 2007 15.97 16.19 15.52 15.75 2,807,061 -0.11(-0.69%)
Nov 26, 2007 16.40 16.40 15.81 15.86 2,964,847 -0.51(-3.12%)
Nov 23, 2007 16.00 16.40 15.93 16.37 667,000 +0.50(+3.15%)
Nov 21, 2007 15.75 16.03 15.65 15.87 2,469,250 +0.02(+0.13%)
Nov 20, 2007 15.93 16.13 15.42 15.85 2,424,100 +0.06(+0.38%)
Nov 19, 2007 16.42 16.48 15.74 15.79 2,558,428 -0.77(-4.65%)
Nov 16, 2007 17.03 17.04 16.38 16.56 2,058,800 -0.28(-1.66%)
Nov 15, 2007 17.05 17.17 16.76 16.84 2,502,200 -0.24(-1.41%)
Nov 14, 2007 17.62 17.75 17.04 17.08 2,352,250 -0.40(-2.29%)
Nov 13, 2007 16.85 17.51 16.75 17.48 3,119,200 +0.80(+4.80%)
Nov 12, 2007 16.60 17.20 16.51 16.68 3,270,200 +0.17(+1.03%)
Nov 09, 2007 16.38 16.81 16.27 16.51 3,903,744 -0.11(-0.66%)
Nov 08, 2007 16.41 16.81 16.27 16.62 3,872,187 +0.45(+2.78%)
Nov 07, 2007 16.26 16.56 16.12 16.17 2,149,600 -0.43(-2.59%)
Nov 06, 2007 16.72 16.81 16.30 16.60 3,188,700 -0.22(-1.31%)
Nov 05, 2007 17.09 17.09 16.73 16.82 2,815,446 -0.34(-1.98%)
Nov 02, 2007 17.45 17.54 16.93 17.16 2,460,600 -0.33(-1.89%)
Nov 01, 2007 17.60 17.81 17.40 17.49 2,392,600 -0.20(-1.13%)
Oct 31, 2007 17.60 18.08 17.48 17.69 5,287,300 +0.49(+2.85%)
Oct 30, 2007 17.26 17.34 17.10 17.20 1,820,600 -0.10(-0.58%)
Oct 29, 2007 17.26 17.49 17.14 17.30 1,188,900 +0.18(+1.05%)
Oct 26, 2007 17.21 17.30 16.91 17.12 1,642,700 +0.02(+0.12%)
Oct 25, 2007 17.51 17.53 16.84 17.10 2,937,100 -0.47(-2.68%)
Oct 24, 2007 17.40 17.98 17.30 17.57 2,762,100 +0.20(+1.15%)
Oct 23, 2007 17.78 17.90 17.12 17.37 2,234,000 -0.39(-2.20%)
Oct 22, 2007 17.00 17.78 16.90 17.76 2,239,200 +0.62(+3.62%)
Oct 19, 2007 17.52 17.64 17.14 17.14 2,667,700 -0.41(-2.34%)
Oct 18, 2007 17.93 17.99 17.45 17.55 2,152,300 -0.42(-2.34%)
Oct 17, 2007 17.83 18.39 17.67 17.97 3,441,600 +0.24(+1.35%)
Oct 16, 2007 17.59 17.89 17.47 17.73 1,742,400 +0.03(+0.17%)
Oct 15, 2007 17.90 17.97 17.59 17.70 1,543,600 -0.27(-1.50%)
Oct 12, 2007 18.03 18.37 17.88 17.97 1,678,050 -0.10(-0.55%)
Oct 11, 2007 18.35 18.46 17.94 18.07 1,908,500 -0.12(-0.66%)
Oct 10, 2007 18.27 18.36 18.09 18.19 1,824,300 -0.08(-0.44%)
Oct 09, 2007 18.39 18.53 18.17 18.27 1,341,600 -0.12(-0.65%)
Oct 08, 2007 18.42 18.51 18.30 18.39 2,060,700 -0.11(-0.59%)
Oct 05, 2007 18.02 18.62 17.92 18.50 2,039,400 +0.53(+2.95%)
Oct 04, 2007 18.34 18.37 17.90 17.97 1,456,800 -0.25(-1.37%)
Oct 03, 2007 17.90 18.46 17.82 18.22 2,766,300 +0.25(+1.39%)
Oct 02, 2007 17.70 17.98 17.62 17.97 1,489,600 +0.25(+1.41%)
Oct 01, 2007 17.66 17.80 17.56 17.72 1,836,100 +0.00(+0.00%)
Sep 28, 2007 17.60 18.00 17.33 17.72 3,626,600 +0.25(+1.43%)
Sep 27, 2007 17.57 17.65 17.38 17.47 2,902,400 -0.09(-0.51%)
Sep 26, 2007 17.49 17.73 17.39 17.56 2,213,800 +0.14(+0.80%)
Sep 25, 2007 17.56 17.61 17.03 17.42 2,797,800 -0.16(-0.91%)
Sep 24, 2007 17.73 18.00 17.53 17.58 2,450,900 -0.11(-0.62%)
Sep 21, 2007 18.06 18.16 17.69 17.69 3,095,900 -0.47(-2.59%)
Sep 20, 2007 18.55 18.58 18.02 18.16 2,055,900 -0.37(-2.00%)
Sep 19, 2007 19.05 19.35 18.39 18.53 4,090,274 -0.50(-2.63%)
Sep 18, 2007 18.10 19.15 17.99 19.03 3,157,200 +1.06(+5.90%)
Sep 17, 2007 18.12 18.12 17.94 17.97 1,703,700 -0.26(-1.43%)
Sep 14, 2007 17.90 18.32 17.73 18.23 2,205,300 +0.14(+0.77%)
Sep 13, 2007 17.84 18.56 17.66 18.09 2,754,500 +0.35(+1.97%)
Sep 12, 2007 18.02 18.18 17.68 17.74 2,169,900 -0.40(-2.21%)
Sep 11, 2007 17.88 18.19 17.81 18.14 1,876,000 +0.26(+1.45%)
Sep 10, 2007 18.06 18.18 17.42 17.88 3,098,900 -0.15(-0.83%)
Sep 07, 2007 18.17 18.29 17.68 18.03 3,304,700 -0.46(-2.49%)
Sep 06, 2007 18.68 18.87 18.43 18.49 2,300,300 -0.19(-1.02%)
Sep 05, 2007 18.99 18.99 18.64 18.68 2,598,300 -0.50(-2.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.